Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.65 | 16.82 | 16.26 | 16.62 | 15,037,360 | -0.13(-0.80%) |
Oct 29, 2020 | 16.16 | 16.94 | 16.12 | 16.76 | 17,873,750 | +0.58(+3.62%) |
Oct 28, 2020 | 16.44 | 16.50 | 15.99 | 16.17 | 27,575,900 | -0.82(-4.80%) |
Oct 27, 2020 | 16.70 | 17.15 | 16.54 | 16.99 | 16,677,678 | +0.35(+2.07%) |
Oct 26, 2020 | 17.23 | 17.30 | 16.50 | 16.64 | 25,992,206 | -0.96(-5.45%) |
Oct 23, 2020 | 17.71 | 17.91 | 17.43 | 17.60 | 17,178,388 | +0.01(+0.05%) |
Oct 22, 2020 | 16.83 | 17.64 | 16.59 | 17.59 | 22,245,062 | +0.60(+3.56%) |
Oct 21, 2020 | 17.01 | 17.57 | 16.94 | 16.99 | 22,300,998 | +0.11(+0.62%) |
Oct 20, 2020 | 16.68 | 17.13 | 16.62 | 16.88 | 16,425,515 | +0.45(+2.74%) |
Oct 19, 2020 | 16.60 | 17.09 | 16.39 | 16.43 | 16,497,566 | -0.01(-0.06%) |
Oct 16, 2020 | 16.54 | 16.58 | 16.32 | 16.44 | 11,485,843 | -0.06(-0.35%) |
Oct 15, 2020 | 15.84 | 16.56 | 15.82 | 16.50 | 12,089,972 | +0.26(+1.59%) |
Oct 14, 2020 | 16.25 | 16.32 | 16.08 | 16.24 | 10,288,351 | +0.11(+0.71%) |
Oct 13, 2020 | 15.95 | 16.30 | 15.84 | 16.13 | 13,303,328 | +0.01(+0.06%) |
Oct 12, 2020 | 16.45 | 16.55 | 16.08 | 16.12 | 14,686,708 | -0.40(-2.44%) |
Oct 09, 2020 | 16.49 | 16.55 | 16.14 | 16.52 | 16,470,691 | +0.41(+2.56%) |
Oct 08, 2020 | 16.35 | 16.53 | 16.07 | 16.11 | 17,199,522 | -0.08(-0.47%) |
Oct 07, 2020 | 15.58 | 16.30 | 15.58 | 16.18 | 30,060,332 | +1.11(+7.38%) |
Oct 06, 2020 | 15.75 | 15.90 | 15.07 | 15.07 | 21,176,670 | -0.58(-3.68%) |
Oct 05, 2020 | 15.38 | 15.86 | 15.38 | 15.65 | 16,418,618 | +0.36(+2.38%) |
Oct 02, 2020 | 14.63 | 15.40 | 14.59 | 15.28 | 24,966,168 | +0.37(+2.51%) |
Oct 01, 2020 | 15.05 | 15.15 | 14.67 | 14.91 | 31,911,246 | -0.09(-0.58%) |
Sep 30, 2020 | 14.76 | 15.16 | 14.73 | 14.99 | 19,412,932 | +0.31(+2.09%) |
Sep 29, 2020 | 15.16 | 15.26 | 14.68 | 14.69 | 14,206,897 | -0.56(-3.65%) |
Sep 28, 2020 | 14.99 | 15.28 | 14.79 | 15.24 | 18,209,738 | +0.58(+3.92%) |
Sep 25, 2020 | 14.50 | 14.75 | 14.16 | 14.67 | 17,370,930 | -0.08(-0.52%) |
Sep 24, 2020 | 14.17 | 14.95 | 14.06 | 14.75 | 30,256,704 | +0.58(+4.13%) |
Sep 23, 2020 | 14.96 | 14.98 | 14.07 | 14.16 | 31,974,454 | -0.87(-5.80%) |
Sep 22, 2020 | 15.18 | 15.22 | 14.88 | 15.03 | 17,129,354 | +0.03(+0.19%) |
Sep 21, 2020 | 15.83 | 15.83 | 14.77 | 15.00 | 31,220,906 | -1.29(-7.94%) |
Sep 18, 2020 | 16.35 | 16.78 | 16.24 | 16.30 | 27,991,372 | -0.03(-0.18%) |
Sep 17, 2020 | 15.96 | 16.49 | 15.77 | 16.33 | 26,095,086 | +0.24(+1.49%) |
Sep 16, 2020 | 15.87 | 16.44 | 15.65 | 16.09 | 28,843,866 | +0.35(+2.25%) |
Sep 15, 2020 | 15.92 | 16.00 | 15.71 | 15.73 | 17,404,064 | +0.05(+0.31%) |
Sep 14, 2020 | 15.78 | 15.83 | 15.59 | 15.69 | 23,333,700 | +0.09(+0.55%) |
Sep 11, 2020 | 15.32 | 15.76 | 15.22 | 15.60 | 21,994,578 | +0.48(+3.17%) |
Sep 10, 2020 | 15.54 | 15.73 | 15.04 | 15.12 | 21,740,998 | -0.35(-2.29%) |
Sep 09, 2020 | 15.29 | 15.62 | 15.23 | 15.47 | 18,204,632 | +0.40(+2.67%) |
Sep 08, 2020 | 14.96 | 15.29 | 14.75 | 15.07 | 20,102,662 | -0.29(-1.87%) |
Sep 04, 2020 | 15.01 | 15.49 | 14.56 | 15.36 | 22,849,652 | +0.44(+2.96%) |
Sep 03, 2020 | 15.22 | 15.31 | 14.53 | 14.92 | 19,489,916 | -0.68(-4.36%) |
Sep 02, 2020 | 15.58 | 15.67 | 15.22 | 15.60 | 24,306,426 | +0.09(+0.56%) |
Sep 01, 2020 | 15.04 | 15.53 | 14.99 | 15.51 | 19,694,276 | +0.55(+3.65%) |
Aug 31, 2020 | 15.23 | 15.23 | 14.84 | 14.97 | 16,022,327 | -0.04(-0.26%) |
Aug 28, 2020 | 14.61 | 15.05 | 14.54 | 15.00 | 17,123,210 | +0.72(+5.03%) |
Aug 27, 2020 | 14.55 | 14.71 | 14.26 | 14.29 | 18,384,050 | -0.11(-0.73%) |
Aug 26, 2020 | 13.83 | 14.43 | 13.78 | 14.39 | 15,994,586 | +0.53(+3.80%) |
Aug 25, 2020 | 14.02 | 14.05 | 13.81 | 13.86 | 9,977,149 | -0.10(-0.69%) |
Aug 24, 2020 | 13.95 | 14.09 | 13.76 | 13.96 | 13,367,152 | +0.19(+1.39%) |
Aug 21, 2020 | 13.84 | 13.88 | 13.63 | 13.77 | 12,028,636 | -0.33(-2.31%) |
Aug 20, 2020 | 14.00 | 14.19 | 13.90 | 14.09 | 14,416,715 | -0.23(-1.61%) |
Aug 19, 2020 | 13.96 | 14.56 | 13.92 | 14.32 | 29,237,222 | +0.51(+3.68%) |
Aug 18, 2020 | 13.69 | 14.07 | 13.69 | 13.82 | 14,152,064 | +0.30(+2.20%) |
Aug 17, 2020 | 13.54 | 13.71 | 13.43 | 13.52 | 12,739,621 | +0.31(+2.32%) |
Aug 14, 2020 | 13.28 | 13.33 | 13.11 | 13.21 | 9,707,582 | -0.01(-0.07%) |
Aug 13, 2020 | 13.28 | 13.57 | 13.12 | 13.22 | 19,037,588 | -0.17(-1.29%) |
Aug 12, 2020 | 13.61 | 13.64 | 13.36 | 13.39 | 12,526,546 | +0.01(+0.07%) |
Aug 11, 2020 | 13.84 | 13.91 | 13.34 | 13.38 | 19,272,820 | -0.40(-2.92%) |
Aug 10, 2020 | 13.60 | 13.80 | 13.54 | 13.79 | 21,034,572 | +0.40(+3.01%) |
Aug 07, 2020 | 13.62 | 13.64 | 13.13 | 13.38 | 22,029,102 | -0.58(-4.12%) |
Aug 06, 2020 | 13.41 | 14.15 | 13.35 | 13.96 | 33,478,794 | +0.57(+4.22%) |
Aug 05, 2020 | 12.78 | 13.83 | 12.78 | 13.39 | 38,499,944 | +0.98(+7.88%) |
Aug 04, 2020 | 12.28 | 12.43 | 11.93 | 12.42 | 18,401,548 | -0.14(-1.14%) |
Aug 03, 2020 | 12.61 | 12.66 | 12.39 | 12.56 | 16,662,568 | +0.17(+1.39%) |
Jul 31, 2020 | 12.44 | 12.45 | 12.20 | 12.39 | 15,259,004 | -0.02(-0.15%) |
Jul 30, 2020 | 12.37 | 12.57 | 12.20 | 12.41 | 18,182,170 | -0.35(-2.71%) |
Jul 29, 2020 | 12.77 | 12.88 | 12.59 | 12.75 | 14,128,052 | +0.07(+0.53%) |
Jul 28, 2020 | 12.81 | 13.00 | 12.67 | 12.68 | 12,334,476 | -0.32(-2.43%) |
Jul 27, 2020 | 12.80 | 13.03 | 12.64 | 13.00 | 16,555,905 | +0.42(+3.35%) |
Jul 24, 2020 | 12.44 | 12.67 | 12.18 | 12.58 | 27,175,098 | -0.19(-1.50%) |
Jul 23, 2020 | 13.17 | 13.17 | 12.52 | 12.77 | 21,911,350 | -0.29(-2.20%) |
Jul 22, 2020 | 12.72 | 13.13 | 12.65 | 13.06 | 22,769,920 | +0.23(+1.79%) |
Jul 21, 2020 | 12.95 | 13.03 | 12.78 | 12.83 | 18,552,262 | -0.05(-0.37%) |
Jul 20, 2020 | 12.91 | 12.99 | 12.72 | 12.88 | 22,988,138 | -0.14(-1.10%) |
Jul 17, 2020 | 13.01 | 13.10 | 12.85 | 13.02 | 14,652,482 | +0.11(+0.82%) |
Jul 16, 2020 | 12.80 | 13.01 | 12.66 | 12.91 | 18,368,626 | -0.06(-0.44%) |
Jul 15, 2020 | 13.22 | 13.25 | 12.64 | 12.97 | 22,706,468 | +0.03(+0.22%) |
Jul 14, 2020 | 12.43 | 13.00 | 12.22 | 12.94 | 25,408,092 | +0.46(+3.69%) |
Jul 13, 2020 | 12.73 | 13.29 | 12.43 | 12.48 | 46,935,932 | +0.05(+0.39%) |
Jul 10, 2020 | 12.30 | 12.53 | 12.26 | 12.43 | 21,548,682 | +0.08(+0.62%) |
Jul 09, 2020 | 12.49 | 12.56 | 12.04 | 12.36 | 28,540,012 | -0.04(-0.31%) |
Jul 08, 2020 | 12.40 | 12.47 | 12.00 | 12.40 | 23,571,490 | +0.19(+1.57%) |
Jul 07, 2020 | 12.18 | 12.46 | 11.98 | 12.20 | 33,470,254 | -0.02(-0.16%) |
Jul 06, 2020 | 11.50 | 12.24 | 11.41 | 12.22 | 40,243,260 | +1.20(+10.87%) |
Jul 02, 2020 | 11.17 | 11.49 | 11.01 | 11.03 | 26,355,800 | +0.01(+0.09%) |
Jul 01, 2020 | 11.16 | 11.27 | 10.78 | 11.02 | 21,522,364 | -0.08(-0.69%) |
Jun 30, 2020 | 10.61 | 11.20 | 10.57 | 11.09 | 25,037,936 | +0.51(+4.80%) |
Jun 29, 2020 | 10.49 | 10.58 | 10.31 | 10.58 | 18,051,192 | +0.24(+2.32%) |
Jun 26, 2020 | 10.55 | 10.64 | 10.34 | 10.34 | 21,798,800 | -0.28(-2.62%) |
Jun 25, 2020 | 10.12 | 10.65 | 10.05 | 10.62 | 18,779,284 | +0.49(+4.83%) |
Jun 24, 2020 | 10.51 | 10.57 | 10.01 | 10.13 | 19,396,506 | -0.49(-4.60%) |
Jun 23, 2020 | 10.61 | 10.77 | 10.56 | 10.62 | 16,573,280 | +0.28(+2.69%) |
Jun 22, 2020 | 10.13 | 10.45 | 10.07 | 10.34 | 17,898,228 | +0.28(+2.76%) |
Jun 19, 2020 | 10.38 | 10.48 | 9.971 | 10.07 | 29,689,530 | -0.06(-0.57%) |
Jun 18, 2020 | 10.05 | 10.28 | 9.942 | 10.12 | 15,770,158 | -0.13(-1.31%) |
Jun 17, 2020 | 10.37 | 10.47 | 10.21 | 10.26 | 18,601,936 | -0.08(-0.74%) |
Jun 16, 2020 | 10.64 | 10.73 | 10.04 | 10.34 | 22,905,660 | +0.30(+2.96%) |
Jun 15, 2020 | 9.597 | 10.11 | 9.377 | 10.04 | 20,783,298 | -0.02(-0.19%) |
Jun 12, 2020 | 10.02 | 10.13 | 9.635 | 10.06 | 20,710,712 | +0.56(+5.85%) |
Jun 11, 2020 | 10.24 | 10.25 | 9.386 | 9.501 | 35,669,252 | -1.50(-13.60%) |
Jun 10, 2020 | 10.85 | 11.03 | 10.60 | 11.00 | 29,700,706 | +0.19(+1.77%) |
Jun 09, 2020 | 10.57 | 10.85 | 10.44 | 10.81 | 22,704,998 | +0.02(+0.18%) |
Jun 08, 2020 | 10.66 | 10.81 | 10.39 | 10.79 | 22,689,210 | +0.37(+3.59%) |
Jun 05, 2020 | 10.32 | 10.73 | 10.26 | 10.41 | 29,038,262 | +0.63(+6.47%) |
Jun 04, 2020 | 9.712 | 9.856 | 9.492 | 9.779 | 21,842,158 | +0.06(+0.59%) |
Jun 03, 2020 | 9.472 | 9.894 | 9.472 | 9.722 | 25,829,358 | +0.37(+4.00%) |
Jun 02, 2020 | 9.060 | 9.492 | 9.051 | 9.348 | 24,782,934 | +0.39(+4.39%) |
Jun 01, 2020 | 8.677 | 9.031 | 8.638 | 8.955 | 15,800,490 | +0.26(+2.98%) |
May 29, 2020 | 8.696 | 8.816 | 8.533 | 8.696 | 25,560,594 | -0.02(-0.22%) |
May 28, 2020 | 9.060 | 9.070 | 8.667 | 8.715 | 18,910,370 | -0.19(-2.15%) |
May 27, 2020 | 9.031 | 9.070 | 8.600 | 8.907 | 21,929,676 | +0.03(+0.32%) |
May 26, 2020 | 8.753 | 8.955 | 8.677 | 8.878 | 27,290,844 | +0.50(+5.95%) |
May 22, 2020 | 8.389 | 8.523 | 8.245 | 8.379 | 21,964,954 | -0.15(-1.80%) |
May 21, 2020 | 8.677 | 8.820 | 8.408 | 8.533 | 29,009,182 | -0.21(-2.41%) |
May 20, 2020 | 8.945 | 8.993 | 8.715 | 8.744 | 26,678,802 | -0.02(-0.22%) |
May 19, 2020 | 8.763 | 8.907 | 8.725 | 8.763 | 28,818,162 | -0.04(-0.44%) |
May 18, 2020 | 8.648 | 8.936 | 8.638 | 8.801 | 34,888,384 | +0.67(+8.25%) |
May 15, 2020 | 7.958 | 8.293 | 7.900 | 8.130 | 18,514,196 | +0.18(+2.29%) |
May 14, 2020 | 7.775 | 8.236 | 7.478 | 7.948 | 35,415,432 | -0.11(-1.31%) |
May 13, 2020 | 8.341 | 8.351 | 7.843 | 8.053 | 18,894,752 | -0.26(-3.11%) |
May 12, 2020 | 8.696 | 8.792 | 8.303 | 8.312 | 22,047,338 | -0.30(-3.45%) |
May 11, 2020 | 8.581 | 8.677 | 8.485 | 8.610 | 16,866,274 | -0.22(-2.50%) |
May 08, 2020 | 8.792 | 8.907 | 8.729 | 8.830 | 21,038,954 | +0.23(+2.68%) |
May 07, 2020 | 8.447 | 8.753 | 8.437 | 8.600 | 19,493,254 | +0.36(+4.42%) |
May 06, 2020 | 8.552 | 8.600 | 8.226 | 8.236 | 11,334,513 | -0.20(-2.39%) |
May 05, 2020 | 8.475 | 8.773 | 8.351 | 8.437 | 21,158,142 | +0.10(+1.15%) |
May 04, 2020 | 8.025 | 8.351 | 7.890 | 8.341 | 17,694,366 | +0.23(+2.84%) |
May 01, 2020 | 8.130 | 8.312 | 7.881 | 8.111 | 26,432,878 | -0.35(-4.19%) |
Apr 30, 2020 | 8.610 | 8.811 | 8.379 | 8.466 | 22,593,926 | -0.41(-4.64%) |
Apr 29, 2020 | 8.897 | 9.089 | 8.773 | 8.878 | 23,202,914 | +0.33(+3.81%) |
Apr 28, 2020 | 8.715 | 8.849 | 8.245 | 8.552 | 22,321,610 | +0.07(+0.79%) |
Apr 27, 2020 | 8.264 | 8.610 | 8.044 | 8.485 | 22,905,508 | +0.35(+4.36%) |
Apr 24, 2020 | 7.881 | 8.264 | 7.862 | 8.130 | 36,129,508 | +0.64(+8.58%) |
Apr 23, 2020 | 7.545 | 7.795 | 7.440 | 7.488 | 21,916,396 | +0.16(+2.23%) |
Apr 22, 2020 | 7.239 | 7.440 | 7.239 | 7.325 | 24,672,516 | +0.22(+3.10%) |
Apr 21, 2020 | 7.191 | 7.459 | 6.999 | 7.104 | 31,911,544 | -0.58(-7.61%) |
Apr 20, 2020 | 7.564 | 7.967 | 7.478 | 7.689 | 20,431,940 | -0.31(-3.84%) |
Apr 17, 2020 | 7.680 | 8.053 | 7.660 | 7.996 | 39,899,332 | +0.73(+10.03%) |
Apr 16, 2020 | 7.459 | 7.478 | 7.085 | 7.267 | 25,828,502 | -0.09(-1.17%) |
Apr 15, 2020 | 7.478 | 7.545 | 7.191 | 7.354 | 26,003,220 | -0.62(-7.81%) |
Apr 14, 2020 | 8.082 | 8.312 | 7.795 | 7.977 | 22,154,888 | +0.02(+0.24%) |
Apr 13, 2020 | 7.977 | 7.986 | 7.574 | 7.958 | 23,248,102 | +0.11(+1.34%) |
Apr 09, 2020 | 7.967 | 8.082 | 7.680 | 7.852 | 36,548,700 | +0.15(+1.99%) |
Apr 08, 2020 | 7.325 | 7.737 | 7.200 | 7.699 | 28,124,544 | +0.42(+5.80%) |
Apr 07, 2020 | 7.536 | 7.689 | 7.143 | 7.277 | 45,466,412 | +0.38(+5.56%) |
Apr 06, 2020 | 6.462 | 6.970 | 6.452 | 6.893 | 40,778,692 | +0.83(+13.77%) |
Apr 03, 2020 | 6.098 | 6.462 | 5.944 | 6.059 | 28,096,196 | -0.07(-1.10%) |
Apr 02, 2020 | 6.270 | 6.462 | 5.887 | 6.126 | 33,525,668 | +0.08(+1.27%) |
Apr 01, 2020 | 6.088 | 6.481 | 5.983 | 6.050 | 28,210,936 | -0.42(-6.52%) |
Mar 31, 2020 | 6.059 | 6.836 | 6.021 | 6.472 | 37,024,352 | +0.49(+8.17%) |
Mar 30, 2020 | 6.011 | 6.040 | 5.743 | 5.983 | 23,434,428 | +0.04(+0.65%) |
Mar 27, 2020 | 6.385 | 6.424 | 5.915 | 5.944 | 38,889,780 | -0.76(-11.30%) |
Mar 26, 2020 | 6.960 | 7.066 | 6.539 | 6.702 | 33,912,436 | -0.25(-3.59%) |
Mar 25, 2020 | 6.673 | 7.354 | 6.376 | 6.951 | 41,474,536 | +0.25(+3.72%) |
Mar 24, 2020 | 5.829 | 6.941 | 5.820 | 6.702 | 49,554,732 | +1.53(+29.68%) |
Mar 23, 2020 | 5.235 | 5.637 | 5.043 | 5.168 | 36,583,288 | -0.12(-2.35%) |
Mar 20, 2020 | 5.820 | 5.887 | 5.148 | 5.292 | 41,616,680 | -0.21(-3.83%) |
Mar 19, 2020 | 4.957 | 5.906 | 4.621 | 5.503 | 40,648,396 | +0.41(+8.10%) |
Mar 18, 2020 | 5.647 | 5.752 | 4.650 | 5.091 | 39,519,040 | -1.12(-18.06%) |
Mar 17, 2020 | 6.117 | 6.299 | 5.484 | 6.213 | 33,274,776 | +0.23(+3.85%) |
Mar 16, 2020 | 6.174 | 6.682 | 5.944 | 5.983 | 42,366,668 | -1.24(-17.13%) |
Mar 13, 2020 | 7.459 | 7.564 | 6.572 | 7.219 | 42,124,844 | +0.35(+5.02%) |
Mar 12, 2020 | 6.874 | 7.430 | 6.529 | 6.874 | 39,442,848 | -0.91(-11.70%) |
Mar 11, 2020 | 8.293 | 8.379 | 7.622 | 7.785 | 35,423,000 | -0.84(-9.78%) |
Mar 10, 2020 | 8.504 | 8.715 | 7.967 | 8.629 | 32,012,000 | +0.74(+9.36%) |
Mar 09, 2020 | 7.948 | 8.255 | 7.756 | 7.890 | 35,186,704 | -1.15(-12.73%) |
Mar 06, 2020 | 9.166 | 9.405 | 8.873 | 9.041 | 42,429,304 | -0.54(-5.61%) |
Mar 05, 2020 | 9.645 | 9.923 | 9.511 | 9.578 | 27,698,492 | -0.44(-4.40%) |
Mar 04, 2020 | 9.923 | 10.04 | 9.587 | 10.02 | 26,217,274 | +0.36(+3.77%) |
Mar 03, 2020 | 10.08 | 10.35 | 9.329 | 9.655 | 48,944,428 | -0.41(-4.09%) |
Mar 02, 2020 | 9.626 | 10.08 | 9.300 | 10.07 | 36,577,292 | +0.52(+5.42%) |
Feb 28, 2020 | 8.907 | 9.568 | 8.820 | 9.549 | 70,922,272 | +0.15(+1.63%) |
Feb 27, 2020 | 9.712 | 9.837 | 9.319 | 9.396 | 56,151,632 | -0.63(-6.31%) |
Feb 26, 2020 | 10.29 | 10.35 | 9.971 | 10.03 | 31,130,650 | -0.26(-2.52%) |
Feb 25, 2020 | 10.85 | 10.89 | 10.20 | 10.29 | 41,035,944 | -0.49(-4.54%) |
Feb 24, 2020 | 10.79 | 10.84 | 10.56 | 10.78 | 25,526,170 | -0.67(-5.86%) |
Feb 21, 2020 | 11.51 | 11.51 | 11.24 | 11.45 | 19,298,866 | -0.13(-1.16%) |
Feb 20, 2020 | 11.53 | 11.98 | 11.52 | 11.58 | 22,047,226 | -0.02(-0.17%) |
Feb 19, 2020 | 11.58 | 11.62 | 11.52 | 11.60 | 17,385,226 | +0.08(+0.67%) |
Feb 18, 2020 | 11.54 | 11.60 | 11.39 | 11.52 | 17,122,840 | -0.21(-1.80%) |
Feb 14, 2020 | 11.98 | 12.06 | 11.51 | 11.73 | 31,795,928 | -0.35(-2.93%) |
Feb 13, 2020 | 12.12 | 12.17 | 11.96 | 12.09 | 21,954,698 | -0.06(-0.47%) |
Feb 12, 2020 | 12.27 | 12.33 | 12.00 | 12.15 | 21,024,292 | +0.26(+2.18%) |
Feb 11, 2020 | 11.89 | 12.32 | 11.84 | 11.89 | 30,887,476 | +0.22(+1.89%) |
Feb 10, 2020 | 11.22 | 11.69 | 11.17 | 11.67 | 20,956,180 | +0.35(+3.14%) |
Feb 07, 2020 | 11.50 | 11.54 | 11.19 | 11.31 | 26,559,188 | -0.50(-4.22%) |
Feb 06, 2020 | 11.89 | 11.96 | 11.74 | 11.81 | 24,094,202 | -0.09(-0.73%) |
Feb 05, 2020 | 11.81 | 11.97 | 11.61 | 11.90 | 34,159,224 | +0.34(+2.90%) |
Feb 04, 2020 | 11.38 | 11.64 | 11.30 | 11.56 | 35,722,684 | +0.59(+5.42%) |
Feb 03, 2020 | 10.73 | 11.07 | 10.72 | 10.97 | 30,896,882 | +0.33(+3.06%) |
Jan 31, 2020 | 10.66 | 10.75 | 10.45 | 10.64 | 31,817,518 | -0.21(-1.94%) |
Jan 30, 2020 | 10.62 | 10.89 | 10.51 | 10.85 | 34,667,808 | +0.03(+0.27%) |
Jan 29, 2020 | 10.97 | 10.98 | 10.63 | 10.82 | 23,343,570 | -0.01(-0.09%) |
Jan 28, 2020 | 10.63 | 10.97 | 10.48 | 10.83 | 49,021,764 | +0.38(+3.67%) |
Jan 27, 2020 | 10.90 | 10.90 | 10.38 | 10.45 | 46,381,764 | -0.90(-7.94%) |
Jan 24, 2020 | 11.38 | 11.42 | 11.17 | 11.35 | 30,825,702 | -0.12(-1.09%) |
Jan 23, 2020 | 10.97 | 11.52 | 10.76 | 11.48 | 59,692,736 | -0.34(-2.84%) |
Jan 22, 2020 | 11.86 | 11.94 | 11.62 | 11.81 | 21,733,640 | +0.05(+0.41%) |
Jan 21, 2020 | 12.11 | 12.12 | 11.62 | 11.76 | 30,181,952 | -0.58(-4.66%) |
Jan 17, 2020 | 12.44 | 12.54 | 12.28 | 12.34 | 21,012,044 | +0.02(+0.16%) |
Jan 16, 2020 | 12.51 | 12.68 | 12.32 | 12.32 | 17,730,400 | -0.12(-1.00%) |
Jan 15, 2020 | 12.52 | 12.59 | 12.32 | 12.44 | 21,324,314 | -0.22(-1.74%) |
Jan 14, 2020 | 12.79 | 13.02 | 12.64 | 12.66 | 27,670,798 | -0.26(-2.00%) |
Jan 13, 2020 | 12.45 | 13.03 | 12.37 | 12.92 | 30,129,434 | +0.60(+4.88%) |
Jan 10, 2020 | 12.32 | 12.47 | 12.30 | 12.32 | 12,841,259 | -0.06(-0.46%) |
Jan 09, 2020 | 12.63 | 12.63 | 12.27 | 12.38 | 17,316,604 | -0.21(-1.67%) |
Jan 08, 2020 | 12.54 | 12.71 | 12.40 | 12.59 | 18,304,676 | +0.12(+1.00%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.26 | 12.47 | 21,868,150 | +0.19(+1.56%) |
Jan 06, 2020 | 12.06 | 12.35 | 11.97 | 12.27 | 20,043,158 | +0.05(+0.39%) |
Jan 03, 2020 | 12.42 | 12.50 | 12.22 | 12.23 | 21,361,862 | -0.38(-3.03%) |
Jan 02, 2020 | 12.75 | 12.85 | 12.54 | 12.61 | 23,839,606 | +0.08(+0.61%) |
Dec 31, 2019 | 12.40 | 12.56 | 12.34 | 12.53 | 12,268,082 | +0.11(+0.85%) |
Dec 30, 2019 | 12.50 | 12.55 | 12.41 | 12.43 | 8,925,165 | -0.02(-0.15%) |
Dec 27, 2019 | 12.63 | 12.66 | 12.43 | 12.45 | 12,632,193 | -0.13(-1.06%) |
Dec 26, 2019 | 12.48 | 12.59 | 12.44 | 12.58 | 10,954,875 | +0.17(+1.39%) |
Dec 24, 2019 | 12.37 | 12.55 | 12.36 | 12.41 | 9,638,168 | +0.13(+1.09%) |
Dec 23, 2019 | 12.15 | 12.33 | 12.14 | 12.27 | 16,550,013 | +0.13(+1.10%) |
Dec 20, 2019 | 12.47 | 12.47 | 12.11 | 12.14 | 27,560,550 | -0.28(-2.23%) |
Dec 19, 2019 | 12.44 | 12.48 | 12.39 | 12.42 | 16,199,007 | +0.02(+0.15%) |
Dec 18, 2019 | 12.28 | 12.45 | 12.26 | 12.40 | 21,246,728 | +0.02(+0.15%) |
Dec 17, 2019 | 12.51 | 12.60 | 12.35 | 12.38 | 25,724,304 | +0.01(+0.08%) |
Dec 16, 2019 | 12.68 | 12.70 | 12.34 | 12.37 | 23,401,996 | +0.08(+0.62%) |
Dec 13, 2019 | 12.51 | 12.78 | 12.26 | 12.29 | 27,905,188 | -0.18(-1.45%) |
Dec 12, 2019 | 12.10 | 12.59 | 12.07 | 12.47 | 41,076,112 | +0.21(+1.71%) |
Dec 11, 2019 | 11.87 | 12.27 | 11.87 | 12.26 | 34,926,780 | +0.53(+4.56%) |
Dec 10, 2019 | 11.55 | 11.74 | 11.50 | 11.73 | 18,135,278 | +0.17(+1.49%) |
Dec 09, 2019 | 11.25 | 11.70 | 11.21 | 11.56 | 32,872,606 | +0.44(+3.95%) |
Dec 06, 2019 | 11.03 | 11.21 | 11.00 | 11.12 | 18,996,604 | +0.30(+2.74%) |
Dec 05, 2019 | 10.68 | 10.86 | 10.60 | 10.82 | 14,615,605 | +0.21(+1.98%) |
Dec 04, 2019 | 10.62 | 10.82 | 10.59 | 10.61 | 18,144,780 | +0.18(+1.74%) |
Dec 03, 2019 | 10.55 | 10.56 | 10.22 | 10.43 | 32,013,778 | -0.51(-4.63%) |
Dec 02, 2019 | 10.86 | 11.14 | 10.69 | 10.94 | 25,553,172 | +0.07(+0.62%) |
Nov 29, 2019 | 10.98 | 10.98 | 10.77 | 10.87 | 11,664,336 | -0.22(-1.98%) |
Nov 27, 2019 | 11.20 | 11.22 | 10.97 | 11.09 | 14,114,707 | -0.11(-1.02%) |
Nov 26, 2019 | 11.10 | 11.29 | 11.04 | 11.20 | 29,378,578 | +0.07(+0.60%) |
Nov 25, 2019 | 10.96 | 11.33 | 10.86 | 11.14 | 29,897,832 | +0.30(+2.73%) |
Nov 22, 2019 | 10.63 | 10.97 | 10.63 | 10.84 | 23,287,528 | +0.32(+3.09%) |
Nov 21, 2019 | 10.44 | 10.55 | 10.36 | 10.52 | 17,961,560 | -0.02(-0.18%) |
Nov 20, 2019 | 10.61 | 10.83 | 10.44 | 10.54 | 25,203,576 | -0.24(-2.22%) |
Nov 19, 2019 | 10.70 | 10.78 | 10.51 | 10.77 | 21,536,850 | +0.26(+2.45%) |
Nov 18, 2019 | 10.59 | 10.62 | 10.44 | 10.52 | 15,914,055 | -0.14(-1.34%) |
Nov 15, 2019 | 10.47 | 10.74 | 10.38 | 10.66 | 21,805,014 | +0.33(+3.24%) |
Nov 14, 2019 | 10.36 | 10.45 | 10.20 | 10.33 | 15,037,614 | -0.03(-0.28%) |
Nov 13, 2019 | 10.57 | 10.73 | 10.30 | 10.35 | 23,406,372 | -0.19(-1.81%) |
Nov 12, 2019 | 10.59 | 10.73 | 10.44 | 10.55 | 16,232,346 | -0.05(-0.45%) |
Nov 11, 2019 | 10.66 | 10.77 | 10.47 | 10.59 | 19,957,416 | -0.41(-3.73%) |
Nov 08, 2019 | 10.65 | 11.00 | 10.54 | 11.00 | 25,447,070 | +0.24(+2.22%) |
Nov 07, 2019 | 10.45 | 11.05 | 10.42 | 10.77 | 40,648,352 | +0.60(+5.92%) |
Nov 06, 2019 | 10.46 | 10.46 | 10.04 | 10.16 | 22,393,872 | -0.26(-2.47%) |
Nov 05, 2019 | 10.55 | 10.79 | 10.40 | 10.42 | 35,770,692 | +0.11(+1.02%) |
Nov 04, 2019 | 10.28 | 10.50 | 10.14 | 10.32 | 29,734,668 | +0.27(+2.66%) |